Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 9.294 9.611 9.184 9.530 12,711,302 +0.32(+3.53%)
Jan 29, 2004 9.449 9.552 9.014 9.206 18,191,926 -0.29(-3.03%)
Jan 28, 2004 9.870 9.951 9.449 9.493 14,880,126 -0.35(-3.60%)
Jan 27, 2004 9.899 9.951 9.678 9.847 21,621,130 -0.05(-0.52%)
Jan 26, 2004 9.663 9.929 9.560 9.899 14,341,512 +0.14(+1.44%)
Jan 23, 2004 9.331 9.788 9.220 9.759 27,559,026 +0.24(+2.56%)
Jan 22, 2004 9.811 9.825 9.412 9.515 19,410,958 -0.36(-3.66%)
Jan 21, 2004 10.02 10.03 9.803 9.877 17,519,236 -0.29(-2.83%)
Jan 20, 2004 9.958 10.25 9.906 10.16 33,895,632 +0.27(+2.76%)
Jan 16, 2004 9.220 9.958 9.161 9.892 33,874,480 +0.73(+7.97%)
Jan 15, 2004 9.051 9.191 9.036 9.161 13,362,166 +0.10(+1.06%)
Jan 14, 2004 8.918 9.066 8.896 9.066 11,821,838 +0.16(+1.82%)
Jan 13, 2004 8.881 9.029 8.815 8.903 15,733,393 -0.04(-0.41%)
Jan 12, 2004 8.889 8.977 8.748 8.940 17,415,934 +0.09(+1.00%)
Jan 09, 2004 8.704 9.029 8.675 8.852 22,103,618 -0.01(-0.08%)
Jan 08, 2004 8.424 8.866 7.871 8.859 33,644,964 +0.44(+5.17%)
Jan 07, 2004 8.461 8.579 8.188 8.424 19,574,182 -0.04(-0.44%)
Jan 06, 2004 8.188 8.520 8.055 8.461 24,048,212 +0.34(+4.18%)
Jan 05, 2004 7.671 8.129 7.642 8.121 24,488,132 +0.55(+7.21%)
Jan 02, 2004 7.767 7.812 7.524 7.576 11,632,855 -0.12(-1.53%)
Dec 31, 2003 7.635 7.745 7.605 7.694 8,464,486 +0.07(+0.87%)
Dec 30, 2003 7.649 7.797 7.598 7.627 8,967,851 -0.04(-0.58%)
Dec 29, 2003 7.568 7.664 7.524 7.671 9,916,152 +0.10(+1.36%)
Dec 26, 2003 7.583 7.649 7.524 7.568 3,149,254 +0.04(+0.59%)
Dec 24, 2003 7.598 7.598 7.516 7.524 3,278,722 -0.07(-0.97%)
Dec 23, 2003 7.694 7.768 7.524 7.598 9,050,819 -0.04(-0.58%)
Dec 22, 2003 7.657 7.708 7.598 7.642 10,815,242 -0.05(-0.67%)
Dec 19, 2003 7.826 7.848 7.664 7.694 15,544,140 -0.09(-1.14%)
Dec 18, 2003 7.376 7.900 7.583 7.782 25,430,602 +0.41(+5.50%)
Dec 17, 2003 7.435 7.583 7.295 7.376 22,307,648 -0.18(-2.34%)
Dec 16, 2003 7.848 7.930 7.546 7.553 18,052,562 -0.41(-5.19%)
Dec 15, 2003 8.121 8.269 7.944 7.966 14,780,618 +0.01(+0.19%)
Dec 12, 2003 7.841 7.974 7.753 7.952 10,328,958 +0.21(+2.67%)
Dec 11, 2003 7.465 7.789 7.376 7.745 15,006,475 +0.31(+4.17%)
Dec 10, 2003 7.524 7.590 7.362 7.435 18,967,242 +0.14(+1.92%)
Dec 09, 2003 7.708 7.885 7.266 7.295 20,293,102 -0.41(-5.36%)
Dec 08, 2003 7.708 7.834 7.435 7.708 16,107,833 -0.06(-0.76%)
Dec 05, 2003 7.930 7.966 7.738 7.767 11,634,075 -0.24(-2.95%)
Dec 04, 2003 8.143 8.276 7.878 8.003 13,585,447 -0.14(-1.72%)
Dec 03, 2003 8.380 8.409 8.121 8.143 9,271,931 -0.18(-2.13%)
Dec 02, 2003 8.453 8.483 8.298 8.321 13,539,896 -0.20(-2.34%)
Dec 01, 2003 8.490 8.586 8.468 8.520 9,687,448 +0.06(+0.70%)
Nov 28, 2003 8.409 8.484 8.350 8.461 3,147,627 +0.01(+0.17%)
Nov 26, 2003 8.424 8.534 8.343 8.446 7,831,516 +0.02(+0.26%)
Nov 25, 2003 8.380 8.534 8.424 8.424 13,211,685 +0.04(+0.53%)
Nov 24, 2003 8.166 8.409 8.136 8.380 11,303,831 +0.37(+4.60%)
Nov 21, 2003 7.996 8.195 7.944 8.011 8,284,179 +0.01(+0.18%)
Nov 20, 2003 8.070 8.306 7.893 7.996 14,088,542 -0.07(-0.91%)
Nov 19, 2003 7.915 8.114 7.775 8.070 16,925,854 +0.30(+3.80%)
Nov 18, 2003 8.188 8.343 7.642 7.775 24,236,110 -0.41(-5.05%)
Nov 17, 2003 8.372 8.394 8.003 8.188 27,869,208 -0.36(-4.23%)
Nov 14, 2003 8.667 8.770 8.114 8.549 8,918,775 -0.12(-1.36%)
Nov 13, 2003 8.719 8.756 8.645 8.667 12,520,286 +0.04(+0.51%)
Nov 12, 2003 8.520 8.667 8.543 8.623 15,209,421 +0.10(+1.21%)
Nov 11, 2003 8.785 8.800 8.490 8.520 10,789,213 -0.27(-3.02%)
Nov 10, 2003 8.852 9.073 8.778 8.785 15,636,326 -0.07(-0.75%)
Nov 07, 2003 8.859 9.102 8.815 8.852 14,988,174 -0.01(-0.08%)
Nov 06, 2003 8.800 8.903 8.711 8.859 12,654,634 +0.18(+2.04%)
Nov 05, 2003 8.313 8.706 8.505 8.682 12,708,862 +0.07(+0.86%)
Nov 04, 2003 8.313 8.616 8.284 8.608 20,037,284 +0.33(+4.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.